Banco Bilbao Vizcaya Argentaria SA (BOY.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 02:02PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 10.94 | 10.94 | 10.32 | 10.34 | 10.34 | 251 |
| 29 Apr 2024 | 11.02 | 11.02 | 10.94 | 10.94 | 10.94 | 32 |
| 26 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 25 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 24 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 23 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 22 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 19 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 18 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 17 Apr 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 16 Apr 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 15 Apr 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 12 Apr 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 11 Apr 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 10 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 09 Apr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 08 Apr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 08 Apr 2024 | 0.39 Dividend | |||||
| 05 Apr 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.67 | - |
| 04 Apr 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.67 | - |
| 03 Apr 2024 | 11.01 | 11.09 | 11.01 | 11.09 | 10.69 | 5,199 |
| 02 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.62 | - |
| 28 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.54 | - |
| 27 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.47 | - |
| 26 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.46 | - |
| 25 Mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.48 | - |
| 22 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.37 | - |
| 21 Mar 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.19 | - |
| 20 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.13 | - |
| 19 Mar 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.05 | - |
| 18 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.11 | - |
| 15 Mar 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 9.81 | - |
| 14 Mar 2024 | 10.27 | 10.27 | 10.16 | 10.16 | 9.81 | 1,000 |
| 13 Mar 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 9.85 | - |
| 12 Mar 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.58 | - |
| 11 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.55 | - |
| 08 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.50 | - |
| 07 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.26 | - |
| 06 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.11 | - |
| 05 Mar 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.10 | - |
| 04 Mar 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.00 | - |
| 01 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 8.89 | - |
| 29 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 8.97 | - |
| 28 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.07 | - |
| 27 Feb 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.09 | - |
| 26 Feb 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.05 | - |
| 23 Feb 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 8.99 | - |
| 22 Feb 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.01 | - |
| 21 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.77 | - |
| 20 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.69 | - |
| 19 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.69 | - |
| 16 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.78 | - |
| 15 Feb 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 8.93 | - |
| 14 Feb 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 8.94 | - |
| 13 Feb 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 8.94 | 1,000 |
| 12 Feb 2024 | 9.16 | 9.27 | 9.16 | 9.27 | 8.95 | 1,000 |
| 09 Feb 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 8.80 | - |
| 08 Feb 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.66 | - |
| 07 Feb 2024 | 9.06 | 9.06 | 8.93 | 8.93 | 8.61 | 1,000 |
| 06 Feb 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.67 | - |
| 05 Feb 2024 | 9.05 | 9.05 | 8.97 | 8.97 | 8.65 | 500 |
| 02 Feb 2024 | 8.75 | 9.05 | 8.75 | 9.05 | 8.73 | 500 |
| 01 Feb 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.30 | - |
| 31 Jan 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.28 | - |
| 30 Jan 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 7.83 | - |
| 29 Jan 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 7.83 | - |
| 26 Jan 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 7.83 | - |
| 25 Jan 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 7.94 | - |
| 24 Jan 2024 | 8.20 | 8.24 | 8.20 | 8.24 | 7.95 | 600 |
| 23 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.87 | - |
| 22 Jan 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.79 | - |
| 19 Jan 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.79 | - |
| 18 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.78 | - |
| 17 Jan 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.75 | - |
| 16 Jan 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 7.95 | - |
| 15 Jan 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.06 | - |
| 12 Jan 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.06 | - |
| 11 Jan 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.12 | - |
| 10 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.08 | - |
| 09 Jan 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.29 | - |
| 08 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.20 | - |
| 05 Jan 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.10 | - |
| 04 Jan 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.07 | - |
| 03 Jan 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.14 | - |
| 02 Jan 2024 | 8.25 | 8.44 | 8.25 | 8.44 | 8.14 | 601 |
| 29 Dec 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 7.94 | - |
| 28 Dec 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 7.98 | - |
| 27 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 7.96 | - |
| 22 Dec 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 7.91 | - |
| 21 Dec 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 7.86 | 1,800 |
| 20 Dec 2023 | 8.28 | 8.28 | 8.28 | 8.28 | 7.99 | - |
| 19 Dec 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 7.93 | - |
| 18 Dec 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 7.93 | 200 |
| 15 Dec 2023 | 8.37 | 8.37 | 8.37 | 8.37 | 8.07 | - |
| 14 Dec 2023 | 8.55 | 8.55 | 8.37 | 8.37 | 8.07 | 1,000 |
| 13 Dec 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.12 | - |
| 12 Dec 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.16 | - |
| 11 Dec 2023 | 8.48 | 8.48 | 8.46 | 8.46 | 8.16 | 1,000 |
| 08 Dec 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.18 | - |
| 07 Dec 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.29 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.